Italia markets close in 4 minutes
FTSE MIB
33.769,35 +199,37 (+0,59%) Dow Jones
41.772,17 +150,09 (+0,36%) Nasdaq
17.724,36 +132,24 (+0,75%) Nikkei 225
36.203,22 -378,54 (-1,03%) Petrolio
71,05 +0,96 (+1,37%) Bitcoin EUR
54.968,56 +2.878,68 (+5,53%)
Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:26AM EDT. Mercato aperto.
Prezzo d'esercizio:625.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920C00625000 | 2024-09-16 11:23AM EDT | 2024-09-20 | 67.94 | 81.00 | 83.30 | 0.00 | - | 5 | 169 | 99.19% |
| NFLX240927C00625000 | 2024-09-13 10:40AM EDT | 2024-09-27 | 66.36 | 81.55 | 84.10 | 0.00 | - | 5 | 24 | 62.52% |
| NFLX241004C00625000 | 2024-09-05 10:16AM EDT | 2024-10-04 | 64.08 | 83.30 | 85.75 | 0.00 | - | 1 | 28 | 53.79% |
| NFLX241011C00625000 | 2024-09-11 10:44AM EDT | 2024-10-11 | 48.25 | 84.50 | 86.45 | 0.00 | - | - | 1 | 49.97% |
| NFLX241018C00625000 | 2024-09-16 11:47AM EDT | 2024-10-18 | 78.68 | 91.65 | 93.80 | 0.00 | - | 2 | 118 | 55.23% |
| NFLX241025C00625000 | 2024-09-13 3:11PM EDT | 2024-10-25 | 86.42 | 93.75 | 96.35 | 0.00 | - | - | 5 | 53.46% |
| NFLX241115C00625000 | 2024-09-17 10:49AM EDT | 2024-11-15 | 98.95 | 98.05 | 100.25 | +17.87 | +22.04% | 1 | 22 | 49.04% |
| NFLX241220C00625000 | 2024-09-13 9:47AM EDT | 2024-12-20 | 91.60 | 105.10 | 106.70 | 0.00 | - | 1 | 98 | 44.57% |
| NFLX250321C00625000 | 2024-09-11 10:43AM EDT | 2025-03-21 | 98.20 | 125.60 | 127.45 | 0.00 | - | 10 | 11 | 44.06% |
| NFLX250815C00625000 | 2024-09-03 3:41PM EDT | 2025-08-15 | 133.07 | 152.55 | 155.45 | 0.00 | - | - | 2 | 44.80% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240920P00625000 | 2024-09-17 10:48AM EDT | 2024-09-20 | 0.13 | 0.11 | 0.16 | +0.02 | +18.18% | 27 | 806 | 50.39% |
| NFLX240927P00625000 | 2024-09-17 10:40AM EDT | 2024-09-27 | 0.68 | 0.31 | 0.72 | -0.17 | -20.00% | 16 | 227 | 38.60% |
| NFLX241004P00625000 | 2024-09-17 10:04AM EDT | 2024-10-04 | 1.21 | 1.10 | 1.47 | -0.59 | -32.78% | 15 | 58 | 34.92% |
| NFLX241011P00625000 | 2024-09-17 10:53AM EDT | 2024-10-11 | 1.90 | 1.73 | 2.01 | -1.04 | -35.37% | 7 | 64 | 31.89% |
| NFLX241018P00625000 | 2024-09-17 10:48AM EDT | 2024-10-18 | 7.90 | 7.95 | 8.25 | -2.13 | -21.24% | 9 | 276 | 43.19% |
| NFLX241025P00625000 | 2024-09-13 2:16PM EDT | 2024-10-25 | 11.44 | 8.80 | 10.35 | 0.00 | - | - | 8 | 42.70% |
| NFLX241115P00625000 | 2024-09-16 10:03AM EDT | 2024-11-15 | 14.60 | 12.40 | 12.70 | 0.00 | - | 9 | 381 | 37.46% |
| NFLX241220P00625000 | 2024-09-16 3:00PM EDT | 2024-12-20 | 18.58 | 16.05 | 16.85 | 0.00 | - | 1 | 120 | 33.79% |
| NFLX250321P00625000 | 2024-09-16 11:44AM EDT | 2025-03-21 | 34.30 | 30.05 | 30.50 | 0.00 | - | 2 | 15 | 32.77% |
| NFLX250815P00625000 | 2024-09-13 3:44PM EDT | 2025-08-15 | 52.98 | 48.15 | 51.20 | 0.00 | - | 6 | 3 | 33.56% |
© 2024 Yahoo. Tutti i diritti riservati.